Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 2051 | 2056 | 2030 | 2030 | 254,500 | -29.49(-1.43%) |
Oct 30, 2013 | 2055 | 2060 | 2044 | 2060 | 263,400 | +7.82(+0.38%) |
Oct 29, 2013 | 2047 | 2054 | 2039 | 2052 | 307,700 | +3.62(+0.18%) |
Oct 28, 2013 | 2037 | 2048 | 2031 | 2048 | 257,500 | +13.75(+0.68%) |
Oct 27, 2013 | 2047 | 2047 | 2024 | 2034 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 2047 | 2047 | 2024 | 2034 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 2047 | 2047 | 2024 | 2034 | 234,800 | -12.30(-0.60%) |
Oct 24, 2013 | 2035 | 2047 | 2028 | 2047 | 254,900 | +10.94(+0.54%) |
Oct 23, 2013 | 2063 | 2063 | 2036 | 2036 | 368,000 | -20.37(-0.99%) |
Oct 22, 2013 | 2051 | 2056 | 2045 | 2056 | 378,800 | +3.11(+0.15%) |
Oct 21, 2013 | 2054 | 2060 | 2048 | 2053 | 281,900 | +0.61(+0.03%) |
Oct 20, 2013 | 2047 | 2052 | 2041 | 2052 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 2047 | 2052 | 2041 | 2052 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 2047 | 2052 | 2041 | 2052 | 257,600 | +11.79(+0.58%) |
Oct 17, 2013 | 2051 | 2052 | 2036 | 2041 | 306,900 | +6.00(+0.29%) |
Oct 16, 2013 | 2040 | 2050 | 2034 | 2035 | 267,500 | -6.35(-0.31%) |
Oct 15, 2013 | 2035 | 2046 | 2034 | 2041 | 233,600 | +20.69(+1.02%) |
Oct 14, 2013 | 2026 | 2027 | 2020 | 2020 | 220,700 | -4.63(-0.23%) |
Oct 13, 2013 | 2018 | 2028 | 2013 | 2025 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 2018 | 2028 | 2013 | 2025 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 2018 | 2028 | 2013 | 2025 | 254,300 | +23.50(+1.17%) |
Oct 10, 2013 | 2001 | 2010 | 1998 | 2001 | 222,700 | -1.36(-0.07%) |
Oct 09, 2013 | 1988 | 2003 | 1981 | 2003 | 0 | +0.00(+0.00%) |
Oct 08, 2013 | 1988 | 2003 | 1981 | 2003 | 329,600 | +8.34(+0.42%) |
Oct 07, 2013 | 1997 | 2003 | 1991 | 1994 | 249,800 | -2.56(-0.13%) |
Oct 06, 2013 | 2000 | 2005 | 1986 | 1997 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 2000 | 2005 | 1986 | 1997 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 2000 | 2005 | 1986 | 1997 | 241,100 | -2.49(-0.12%) |
Oct 03, 2013 | 2012 | 2013 | 1999 | 1999 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 2012 | 2013 | 1999 | 1999 | 238,300 | +0.60(+0.03%) |
Oct 01, 2013 | 1998 | 2013 | 1991 | 1999 | 281,300 | +1.91(+0.10%) |
Sep 30, 2013 | 2002 | 2005 | 1994 | 1997 | 292,800 | -14.84(-0.74%) |
Sep 29, 2013 | 2012 | 2016 | 2008 | 2012 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 2012 | 2016 | 2008 | 2012 | 282,300 | +4.48(+0.22%) |
Sep 26, 2013 | 1992 | 2007 | 1991 | 2007 | 255,600 | +9.26(+0.46%) |
Sep 25, 2013 | 2005 | 2007 | 1989 | 1998 | 294,800 | -9.04(-0.45%) |
Sep 24, 2013 | 2002 | 2011 | 1990 | 2007 | 309,400 | -2.31(-0.11%) |
Sep 23, 2013 | 2001 | 2015 | 1995 | 2009 | 249,500 | +3.83(+0.19%) |
Sep 21, 2013 | 2009 | 2009 | 1994 | 2006 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 2009 | 2009 | 1994 | 2006 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 2009 | 2009 | 1994 | 2006 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 2009 | 2009 | 1994 | 2006 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 2009 | 2009 | 1994 | 2006 | 264,700 | -7.79(-0.39%) |
Sep 16, 2013 | 2012 | 2018 | 2004 | 2013 | 248,500 | +19.05(+0.96%) |
Sep 15, 2013 | 1995 | 2005 | 1992 | 1994 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 1995 | 2005 | 1992 | 1994 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 1995 | 2005 | 1992 | 1994 | 254,000 | -9.74(-0.49%) |
Sep 12, 2013 | 2005 | 2017 | 1995 | 2004 | 359,300 | +0.21(+0.01%) |
Sep 11, 2013 | 1996 | 2004 | 1987 | 2004 | 299,400 | +9.79(+0.49%) |
Sep 10, 2013 | 1978 | 1994 | 1975 | 1994 | 264,300 | +19.39(+0.98%) |
Sep 09, 2013 | 1964 | 1975 | 1963 | 1975 | 270,700 | +19.36(+0.99%) |
Sep 08, 2013 | 1954 | 1962 | 1949 | 1955 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 1954 | 1962 | 1949 | 1955 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 1954 | 1962 | 1949 | 1955 | 325,000 | +3.66(+0.19%) |
Sep 05, 2013 | 1944 | 1954 | 1938 | 1952 | 286,700 | +18.62(+0.96%) |
Sep 04, 2013 | 1930 | 1938 | 1922 | 1933 | 284,200 | -0.71(-0.04%) |
Sep 03, 2013 | 1934 | 1941 | 1928 | 1934 | 300,100 | +8.93(+0.46%) |
Sep 02, 2013 | 1925 | 1932 | 1921 | 1925 | 244,000 | -1.55(-0.08%) |
Sep 01, 2013 | 1919 | 1926 | 1910 | 1926 | 0 | +18.82(+0.99%) |
Aug 31, 2013 | 1892 | 1915 | 1892 | 1908 | 0 | -18.82(-0.98%) |
Aug 30, 2013 | 1919 | 1926 | 1910 | 1926 | 301,000 | +18.82(+0.99%) |
Aug 29, 2013 | 1892 | 1915 | 1892 | 1908 | 301,700 | +23.02(+1.22%) |
Aug 28, 2013 | 1863 | 1885 | 1862 | 1885 | 378,300 | -1.32(-0.07%) |
Aug 27, 2013 | 1884 | 1897 | 1881 | 1886 | 409,300 | -2.02(-0.11%) |
Aug 26, 2013 | 1877 | 1890 | 1877 | 1888 | 316,300 | +17.70(+0.95%) |
Aug 25, 2013 | 1862 | 1876 | 1855 | 1870 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 1862 | 1876 | 1855 | 1870 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 1862 | 1876 | 1855 | 1870 | 375,000 | +21.04(+1.14%) |
Aug 22, 2013 | 1848 | 1858 | 1839 | 1849 | 425,900 | -18.34(-0.98%) |
Aug 21, 2013 | 1891 | 1895 | 1864 | 1867 | 411,200 | -20.39(-1.08%) |
Aug 20, 2013 | 1910 | 1923 | 1886 | 1888 | 350,400 | -29.79(-1.55%) |
Aug 19, 2013 | 1917 | 1919 | 1910 | 1918 | 302,100 | -2.47(-0.13%) |
Aug 18, 2013 | 1904 | 1928 | 1902 | 1920 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 1904 | 1928 | 1902 | 1920 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 1904 | 1928 | 1902 | 1920 | 348,500 | -3.80(-0.20%) |
Aug 15, 2013 | 1913 | 1925 | 1909 | 1924 | 0 | +0.00(+0.00%) |
Aug 14, 2013 | 1913 | 1925 | 1909 | 1924 | 363,300 | +10.88(+0.57%) |
Aug 13, 2013 | 1893 | 1913 | 1891 | 1913 | 362,600 | +28.20(+1.50%) |
Aug 12, 2013 | 1878 | 1894 | 1878 | 1885 | 297,500 | +4.12(+0.22%) |
Aug 11, 2013 | 1885 | 1889 | 1876 | 1881 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 1885 | 1889 | 1876 | 1881 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 1885 | 1889 | 1876 | 1881 | 283,500 | -3.26(-0.17%) |
Aug 08, 2013 | 1885 | 1896 | 1879 | 1884 | 338,200 | +5.64(+0.30%) |
Aug 07, 2013 | 1892 | 1896 | 1878 | 1878 | 312,400 | -28.29(-1.48%) |
Aug 06, 2013 | 1914 | 1914 | 1896 | 1907 | 294,600 | -9.60(-0.50%) |
Aug 05, 2013 | 1921 | 1926 | 1916 | 1916 | 234,000 | -7.16(-0.37%) |
Aug 04, 2013 | 1936 | 1939 | 1921 | 1923 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 1936 | 1939 | 1921 | 1923 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 1936 | 1939 | 1921 | 1923 | 298,200 | +2.64(+0.14%) |